Dark

CBOE20270115C240
CBOE Jan 15 2027 240.00 Call (CBOE270115C00240000)
option OPRA

EOD

Jun 30, 2026

30.10-3.834%(-1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	28.8400	30.1000	28.8400	30.1000	-3.834%	10	174	0.000%
2026-06-26	31.3000	31.3000	31.3000	31.3000	-28.702%	1	174	-3.834%
2026-06-24	44.5000	44.5000	43.9000	43.9000	+8.663%	2	175	-31.435%
2026-06-22	40.6000	40.6000	40.4000	40.4000	+4.935%	2	173	-25.495%
2026-06-18	41.5500	41.5500	38.5000	38.5000	+4.648%	8	165	-21.818%
2026-06-17	39.0000	40.8500	36.7900	36.7900	-25.375%	8	165	-18.184%
2026-06-16	49.3000	49.3000	49.3000	49.3000	-30.071%	1	158	-38.945%
2026-06-12	70.5000	70.8000	70.5000	70.5000	+23.706%	4	157	-57.305%
2026-06-09	56.9900	56.9900	56.9900	56.9900	+3.149%	3	154	-47.184%
2026-06-08	55.3500	55.3500	55.1800	55.2500	-15.000%	35	151	-45.520%
2026-06-03	65.1000	65.1000	65.0000	65.0000	+25.725%	2	121	-53.692%
2026-06-02	51.7000	51.7000	51.7000	51.7000	-59.147%	2	121	-41.779%
2026-05-22	126.5500	126.5500	126.5500	126.5500	-5.981%	1	122	-76.215%
2026-05-18	134.6000	134.6000	134.6000	134.6000	+15.935%	1	122	-77.637%
2026-05-11	116.1000	116.1000	116.1000	116.1000	+4.472%	1	123	-74.074%
2026-05-05	111.1300	111.1300	111.1300	111.1300	+20.767%	2	123	-72.915%
2026-05-01	91.9800	92.0200	91.9800	92.0200	+26.228%	5	130	-67.290%
2026-04-30	72.9000	72.9000	72.9000	72.9000	+1.110%	41	130	-58.711%
2026-04-20	72.1000	72.1000	72.1000	72.1000	+9.077%	1	130	-58.252%
2026-04-06	66.1000	66.1000	66.1000	66.1000	+20.401%	1	131	-54.463%
2026-03-31	54.9000	54.9000	54.9000	54.9000	-2.832%	1	132	-45.173%
2026-03-30	56.5700	56.5700	56.5000	56.5000	+2.541%	5	131	-46.726%
2026-03-23	57.5000	57.5000	55.0000	55.1000	-13.091%	65	136	-45.372%
2026-03-10	63.2000	63.4000	63.2000	63.4000	-5.104%	10	176	-52.524%
2026-03-05	66.8100	66.8100	66.8100	66.8100	-8.417%	1	186	-54.947%
2026-02-27	70.0000	72.9500	70.0000	72.9500	+51.192%	3	187	-58.739%
2026-02-12	48.2500	48.2500	48.2500	48.2500	-7.744%	6	190	-37.617%
2026-02-09	52.3000	52.3000	52.3000	52.3000	+12.473%	1	196	-42.447%
2026-02-06	46.5000	46.5000	46.5000	46.5000	+0.541%	1	195	-35.269%
2026-01-20	47.0000	47.1300	45.1000	46.2500	+3.700%	200	195	-34.919%
2026-01-15	44.8000	44.8000	44.6000	44.6000	+15.634%	7	353	-32.511%
2026-01-09	38.7500	38.7500	38.5700	38.5700	+11.442%	4	353	-21.960%
2026-01-07	36.2000	36.2000	34.6100	34.6100	+18.527%	3	354	-13.031%
2026-01-05	29.2000	29.2000	29.2000	29.2000	-10.429%	1	355	+3.082%
2025-12-31	32.6000	32.6000	32.6000	32.6000	-6.590%	1	355	-7.669%
2025-12-23	34.6000	35.0000	34.6000	34.9000	+7.055%	3	355	-13.754%
2025-12-22	32.6000	32.6000	32.6000	32.6000	+5.502%	1	354	-7.669%
2025-12-16	30.9000	30.9000	30.9000	30.9000	+6.552%	3	353	-2.589%
2025-12-15	33.6700	34.0000	29.0000	29.0000	-18.972%	54	356	+3.793%
2025-12-03	35.7900	35.7900	35.7900	35.7900	-9.324%	1	408	-15.898%
2025-11-26	39.4700	39.4700	39.4700	39.4700	+10.871%	2	410	-23.740%
2025-11-24	35.6000	35.6000	35.6000	35.6000	-15.740%	2	410	-15.449%
2025-11-14	42.2500	42.2500	42.2500	42.2500	+1.930%	2	410	-28.757%
2025-11-13	41.4500	41.4500	41.4500	41.4500	+9.165%	1	410	-27.382%
2025-11-10	37.9700	37.9700	37.9700	37.9700	-2.641%	1	411	-20.727%
2025-11-07	37.7500	39.0000	37.7500	39.0000	+11.079%	27	411	-22.821%
2025-11-05	35.7500	36.0000	35.1100	35.1100	+1.768%	20	416	-14.269%
2025-11-04	34.5000	34.5000	34.5000	34.5000	+6.154%	1	416	-12.754%
2025-11-03	32.5000	32.5000	32.5000	32.5000	+0.775%	1	416	-7.385%
2025-10-31	31.7500	33.0400	31.7500	32.2500	+18.785%	6	416	-6.667%
2025-10-28	27.1500	27.1500	27.1500	27.1500	+3.232%	2	412	+10.866%
2025-10-27	26.3000	26.3000	26.3000	26.3000	-11.597%	1	411	+14.449%
2025-10-16	29.7500	29.7500	29.7500	29.7500	-3.409%	6	411	+1.176%
2025-10-15	29.9500	30.9500	29.9200	30.8000	+3.217%	10	411	-2.273%
2025-10-14	31.7500	31.7500	29.8400	29.8400	-6.104%	42	418	+0.871%
2025-10-13	33.2400	33.2400	31.7600	31.7800	-5.557%	24	376	-5.286%
2025-10-10	31.5000	33.6500	31.5000	33.6500	+10.436%	3	364	-10.550%
2025-10-09	30.4700	30.4700	30.4700	30.4700	+10.239%	2	363	-1.214%
2025-10-06	27.3500	27.6400	27.3500	27.6400	-8.929%	11	363	+8.900%
2025-10-03	30.3500	30.3500	30.3500	30.3500	-2.506%	1	353	-0.824%
2025-10-02	31.1300	31.1300	31.1300	31.1300	+1.071%	1	354	-3.309%
2025-10-01	34.2000	34.2000	29.5000	30.8000	-9.305%	17	353	-2.273%
2025-09-30	35.3000	35.3000	33.6800	33.9600	-0.847%	22	352	-11.366%
2025-09-29	34.2500	34.2500	34.2500	34.2500	-0.320%	20	331	-12.117%
2025-09-26	34.0500	34.9000	34.0500	34.3600	+5.076%	21	311	-12.398%
2025-09-25	32.1500	32.7000	32.1500	32.7000	+4.140%	14	307	-7.951%
2025-09-24	30.0000	31.4000	30.0000	31.4000	+9.599%	4	297	-4.140%
2025-09-23	28.6500	28.6500	28.6500	28.6500	+6.624%	2	299	+5.061%
2025-09-11	27.6100	28.5000	26.8700	26.8700	+1.742%	6	299	+12.021%
2025-09-10	26.4100	26.4100	26.4100	26.4100	+2.008%	1	295	+13.972%
2025-09-09	25.8900	25.8900	25.8900	25.8900	+2.130%	2	295	+16.261%
2025-09-08	25.3500	25.3500	25.3500	25.3500	-7.650%	1	294	+18.738%
2025-09-02	29.2200	29.2200	27.4500	27.4500	+3.585%	3	294	+9.654%
2025-08-28	27.0000	28.2000	26.5000	26.5000	-8.621%	8	292	+13.585%
2025-08-27	31.5000	31.5000	29.0000	29.0000	-10.078%	7	290	+3.793%
2025-08-26	34.0500	34.0500	32.1000	32.2500	-9.790%	5	289	-6.667%
2025-08-25	35.7500	35.7500	35.7500	35.7500	-3.195%	2	288	-15.804%
2025-08-20	36.9300	36.9300	36.9300	36.9300	+7.355%	1	288	-18.494%
2025-08-19	34.2500	34.4000	34.2500	34.4000	-14.746%	3	287	-12.500%
2025-08-11	40.9400	40.9400	40.3500	40.3500	+3.541%	8	287	-25.403%
2025-08-08	38.9600	38.9700	38.9600	38.9700	+3.506%	5	289	-22.761%
2025-08-07	37.6500	37.6500	37.6500	37.6500	+5.080%	2	289	-20.053%
2025-08-06	35.8300	35.8300	35.8300	35.8300	+1.043%	2	289	-15.992%
2025-08-04	35.4600	35.4600	35.4600	35.4600	+1.838%	1	289	-15.116%
2025-08-01	34.8200	34.8200	34.8200	34.8200	+8.036%	1	290	-13.555%
2025-07-31	32.3800	32.3800	32.2300	32.2300	+1.193%	3	291	-6.609%
2025-07-29	30.5000	31.8500	30.5000	31.8500	-2.420%	2	292	-5.495%
2025-07-28	32.6400	32.6400	32.6400	32.6400	-9.759%	5	293	-7.782%
2025-07-25	36.3000	36.7000	35.9100	36.1700	+0.472%	4	293	-16.782%
2025-07-24	36.0000	36.0000	36.0000	36.0000	+13.744%	1	293	-16.389%
2025-07-23	31.7500	32.4200	31.6500	31.6500	+5.853%	6	292	-4.897%
2025-07-22	28.5000	30.0500	28.3800	29.9000	+2.222%	15	290	+0.669%
2025-07-15	29.2500	29.2500	29.2500	29.2500	+3.357%	1	284	+2.906%
2025-07-07	28.3000	28.3000	28.3000	28.3000	+0.142%	1	284	+6.360%
2025-07-02	28.2600	28.2600	28.2600	28.2600	+6.762%	2	284	+6.511%
2025-07-01	26.4700	26.4700	26.4700	26.4700	-3.218%	2	286	+13.714%
2025-06-24	27.3500	27.3500	27.3500	27.3500	+16.880%	1	286	+10.055%
2025-06-11	22.5000	23.4000	22.5000	23.4000	-8.629%	3	286	+28.632%
2025-05-21	25.6100	25.6100	25.6100	25.6100	+13.822%	1	283	+17.532%
2025-05-13	22.5000	22.5000	22.5000	22.5000	+4.651%	25	283	+33.778%
2025-05-12	21.5000	21.5000	21.5000	21.5000	-20.898%	25	258	+40.000%
2025-05-02	26.6400	27.1800	26.5800	27.1800	+16.005%	14	233	+10.743%
2025-05-01	23.6000	23.9000	23.2200	23.4300	+16.451%	140	229	+28.468%
2025-04-24	19.9500	20.3500	19.9500	20.1200	-29.155%	5	89	+49.602%
2025-04-04	28.4000	28.4500	28.4000	28.4000	-10.551%	116	87	+5.986%
2025-04-03	31.7500	31.7500	31.7500	31.7500	+81.429%	2	29	-5.197%
2025-03-12	17.5000	17.5000	17.5000	17.5000	-17.062%	1	29	+72.000%
2025-03-05	21.1000	21.1000	21.1000	21.1000	-4.178%	2	28	+42.654%
2025-03-03	22.0200	22.0200	22.0200	22.0200	+20.328%	1	26	+36.694%
2024-09-27	18.3000	18.3000	18.3000	18.3000	0.000%	50	25	+64.481%